Onward Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	2.49	2.51	2.42	2.45	-	-0.81%	84,833
Aug 28, 2026	2.33	2.48	2.32	2.47	2.47	6.93%	313,437
Aug 27, 2026	2.29	2.31	2.28	2.31	2.31	0.87%	80,693
Aug 26, 2026	2.31	2.32	2.29	2.29	2.29	-0.22%	81,723
Aug 25, 2026	2.32	2.32	2.29	2.30	2.30	0.22%	59,377
Aug 24, 2026	2.37	2.37	2.29	2.29	2.29	-3.38%	60,503
Aug 21, 2026	2.38	2.40	2.37	2.37	2.37	0.21%	74,754
Aug 20, 2026	2.39	2.39	2.35	2.37	2.37	0.21%	22,151
Aug 19, 2026	2.39	2.39	2.35	2.36	2.36	-	40,752
Aug 18, 2026	2.31	2.41	2.29	2.36	2.36	1.72%	169,241
Aug 17, 2026	2.35	2.35	2.29	2.32	2.32	-2.32%	266,190
Aug 14, 2026	2.42	2.42	2.35	2.38	2.38	0.21%	65,495
Aug 13, 2026	2.43	2.43	2.37	2.37	2.37	-0.84%	94,777
Aug 12, 2026	2.41	2.43	2.35	2.39	2.39	-0.62%	72,580
Aug 11, 2026	2.35	2.44	2.31	2.41	2.41	3.44%	177,019
Aug 10, 2026	2.41	2.41	2.27	2.33	2.33	-2.31%	132,914
Aug 7, 2026	2.42	2.47	2.38	2.38	2.38	-1.65%	88,730
Aug 6, 2026	2.44	2.47	2.42	2.42	2.42	0.41%	68,041
Aug 5, 2026	2.46	2.47	2.41	2.41	2.41	-1.63%	73,506
Aug 4, 2026	2.36	2.45	2.34	2.45	2.45	4.93%	98,027
Aug 3, 2026	2.36	2.38	2.33	2.34	2.34	0.21%	67,031
Jul 31, 2026	2.40	2.43	2.32	2.33	2.33	-2.10%	157,387
Jul 30, 2026	2.37	2.41	2.34	2.38	2.38	0.42%	85,545
Jul 29, 2026	2.39	2.43	2.36	2.37	2.37	-2.27%	84,391
Jul 28, 2026	2.40	2.44	2.36	2.43	2.43	0.83%	100,658
Jul 27, 2026	2.43	2.52	2.41	2.41	2.41	-	90,181
Jul 24, 2026	2.40	2.44	2.39	2.41	2.41	-	60,623
Jul 23, 2026	2.45	2.47	2.40	2.41	2.41	-2.83%	81,075
Jul 22, 2026	2.46	2.51	2.46	2.48	2.48	-0.40%	33,748
Jul 21, 2026	2.42	2.50	2.42	2.49	2.49	1.22%	46,195
Jul 20, 2026	2.47	2.47	2.44	2.46	2.46	-0.20%	50,288
Jul 17, 2026	2.46	2.51	2.46	2.46	2.46	-1.20%	73,763
Jul 16, 2026	2.48	2.52	2.48	2.49	2.49	-	53,928
Jul 15, 2026	2.47	2.49	2.44	2.49	2.49	0.40%	61,109
Jul 14, 2026	2.54	2.54	2.45	2.48	2.48	-1.98%	82,723
Jul 13, 2026	2.57	2.65	2.48	2.53	2.53	0.80%	120,526
Jul 10, 2026	2.53	2.54	2.50	2.51	2.51	0.40%	58,632
Jul 9, 2026	2.45	2.53	2.45	2.50	2.50	2.25%	92,225
Jul 8, 2026	2.52	2.52	2.43	2.45	2.45	-3.36%	113,804
Jul 7, 2026	2.57	2.59	2.50	2.53	2.53	-2.50%	70,092
Jul 6, 2026	2.65	2.65	2.55	2.60	2.60	-0.95%	122,278
Jul 3, 2026	2.59	2.67	2.57	2.62	2.62	0.77%	55,869
Jul 2, 2026	2.56	2.60	2.50	2.60	2.60	1.96%	70,385
Jul 1, 2026	2.51	2.56	2.46	2.55	2.55	1.39%	106,661
Jun 30, 2026	2.57	2.58	2.51	2.52	2.52	-2.14%	107,249
Jun 29, 2026	2.60	2.64	2.56	2.57	2.57	-2.65%	100,497
Jun 26, 2026	2.66	2.66	2.55	2.64	2.64	0.96%	94,993
Jun 25, 2026	2.69	2.69	2.59	2.62	2.62	-1.88%	128,525
Jun 24, 2026	2.72	2.73	2.65	2.67	2.67	-0.56%	100,756
Jun 23, 2026	2.65	2.73	2.63	2.68	2.68	1.52%	118,159